Identifier on Kucoin: GLCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-23 |
0.6747 USDT |
665,415.0069 GLCH |
0.6320 USDT |
0.6307 USDT |
0.7500 USDT |
0.6869 USDT |
| 2021-09-22 |
0.6117 USDT |
1,727,420.5182 GLCH |
0.5500 USDT |
0.5380 USDT |
0.7202 USDT |
0.6311 USDT |
| 2021-09-21 |
0.5719 USDT |
2,247,636.2097 GLCH |
0.5193 USDT |
0.4668 USDT |
0.6800 USDT |
0.5400 USDT |
| 2021-09-20 |
0.5247 USDT |
1,721,850.1065 GLCH |
0.6188 USDT |
0.4150 USDT |
0.6315 USDT |
0.5111 USDT |
| 2021-09-19 |
0.6143 USDT |
626,156.3155 GLCH |
0.6240 USDT |
0.5701 USDT |
0.6400 USDT |
0.6200 USDT |
| 2021-09-18 |
0.6285 USDT |
450,341.1571 GLCH |
0.6403 USDT |
0.5981 USDT |
0.6643 USDT |
0.6239 USDT |
| 2021-09-17 |
0.6055 USDT |
812,625.1543 GLCH |
0.6474 USDT |
0.5600 USDT |
0.6718 USDT |
0.6071 USDT |
| 2021-09-16 |
0.6891 USDT |
907,321.9692 GLCH |
0.7136 USDT |
0.6469 USDT |
0.7600 USDT |
0.6645 USDT |
| 2021-09-15 |
0.7572 USDT |
856,611.3237 GLCH |
0.8118 USDT |
0.7000 USDT |
0.8524 USDT |
0.7187 USDT |
| 2021-09-14 |
0.7705 USDT |
2,869,611.6459 GLCH |
0.7202 USDT |
0.6694 USDT |
0.9300 USDT |
0.7563 USDT |
| 2021-09-13 |
0.6304 USDT |
2,411,239.0579 GLCH |
0.5464 USDT |
0.5200 USDT |
0.8300 USDT |
0.7012 USDT |
| 2021-09-12 |
0.5227 USDT |
1,616,431.5781 GLCH |
0.4313 USDT |
0.4193 USDT |
0.6090 USDT |
0.5580 USDT |
| 2021-09-11 |
0.4161 USDT |
485,713.9289 GLCH |
0.3835 USDT |
0.3835 USDT |
0.4499 USDT |
0.4446 USDT |
| 2021-09-10 |
0.4188 USDT |
1,316,715.2713 GLCH |
0.4367 USDT |
0.3638 USDT |
0.5000 USDT |
0.4100 USDT |
| 2021-09-09 |
0.4414 USDT |
995,462.1956 GLCH |
0.4297 USDT |
0.4105 USDT |
0.4700 USDT |
0.4351 USDT |
| 2021-09-08 |
0.3871 USDT |
1,120,164.0625 GLCH |
0.3763 USDT |
0.3174 USDT |
0.4506 USDT |
0.4506 USDT |
| 2021-09-07 |
0.3943 USDT |
999,900.8385 GLCH |
0.4199 USDT |
0.3400 USDT |
0.4700 USDT |
0.3693 USDT |
| 2021-09-06 |
0.4417 USDT |
709,150.1560 GLCH |
0.4721 USDT |
0.3999 USDT |
0.4980 USDT |
0.4000 USDT |
| 2021-09-05 |
0.4629 USDT |
1,156,230.6198 GLCH |
0.4543 USDT |
0.4200 USDT |
0.5062 USDT |
0.4791 USDT |
| 2021-09-04 |
0.4397 USDT |
2,723,217.8766 GLCH |
0.3796 USDT |
0.3700 USDT |
0.5800 USDT |
0.4502 USDT |
| 2021-09-03 |
0.3588 USDT |
1,350,399.3822 GLCH |
0.3240 USDT |
0.3043 USDT |
0.4038 USDT |
0.3934 USDT |
| 2021-09-02 |
0.3066 USDT |
478,604.1622 GLCH |
0.2930 USDT |
0.2829 USDT |
0.3400 USDT |
0.3243 USDT |
| 2021-09-01 |
0.2881 USDT |
695,153.9086 GLCH |
0.2541 USDT |
0.2484 USDT |
0.3201 USDT |
0.3003 USDT |
| 2021-08-31 |
0.2620 USDT |
1,138,964.3464 GLCH |
0.2565 USDT |
0.2346 USDT |
0.3090 USDT |
0.2540 USDT |
| 2021-08-30 |
0.2519 USDT |
373,974.1391 GLCH |
0.2490 USDT |
0.2368 USDT |
0.2628 USDT |
0.2501 USDT |
| 2021-08-29 |
0.2511 USDT |
303,839.4656 GLCH |
0.2556 USDT |
0.2300 USDT |
0.2644 USDT |
0.2522 USDT |
| 2021-08-28 |
0.2656 USDT |
268,221.8386 GLCH |
0.2784 USDT |
0.2510 USDT |
0.2829 USDT |
0.2533 USDT |
| 2021-08-27 |
0.2588 USDT |
611,089.5873 GLCH |
0.2611 USDT |
0.2446 USDT |
0.2850 USDT |
0.2717 USDT |
| 2021-08-26 |
0.2574 USDT |
624,249.8042 GLCH |
0.2885 USDT |
0.2200 USDT |
0.2956 USDT |
0.2660 USDT |
| 2021-08-25 |
0.2892 USDT |
915,586.4673 GLCH |
0.2787 USDT |
0.2631 USDT |
0.3137 USDT |
0.2968 USDT |
| 2021-08-24 |
0.2897 USDT |
775,196.5108 GLCH |
0.3270 USDT |
0.2547 USDT |
0.3279 USDT |
0.2807 USDT |
| 2021-08-23 |
0.3409 USDT |
602,417.5235 GLCH |
0.3332 USDT |
0.3140 USDT |
0.3850 USDT |
0.3254 USDT |
| 2021-08-22 |
0.3362 USDT |
570,576.1369 GLCH |
0.3459 USDT |
0.3080 USDT |
0.3650 USDT |
0.3232 USDT |
| 2021-08-21 |
0.3303 USDT |
721,431.8831 GLCH |
0.2975 USDT |
0.2885 USDT |
0.3649 USDT |
0.3500 USDT |
| 2021-08-20 |
0.2825 USDT |
679,795.1600 GLCH |
0.2695 USDT |
0.2588 USDT |
0.3100 USDT |
0.2975 USDT |
| 2021-08-19 |
0.2549 USDT |
622,309.7125 GLCH |
0.2580 USDT |
0.2296 USDT |
0.2884 USDT |
0.2705 USDT |
| 2021-08-18 |
0.2536 USDT |
261,316.3925 GLCH |
0.2380 USDT |
0.2371 USDT |
0.2687 USDT |
0.2560 USDT |
| 2021-08-17 |
0.2661 USDT |
913,975.0704 GLCH |
0.2692 USDT |
0.2497 USDT |
0.2810 USDT |
0.2500 USDT |
| 2021-08-16 |
0.2634 USDT |
957,753.1525 GLCH |
0.2405 USDT |
0.2400 USDT |
0.2801 USDT |
0.2705 USDT |
| 2021-08-15 |
0.2307 USDT |
552,721.8145 GLCH |
0.2327 USDT |
0.2213 USDT |
0.2440 USDT |
0.2380 USDT |
| 2021-08-14 |
0.2288 USDT |
378,726.8125 GLCH |
0.2370 USDT |
0.2126 USDT |
0.2429 USDT |
0.2320 USDT |
| 2021-08-13 |
0.2345 USDT |
450,827.0561 GLCH |
0.2186 USDT |
0.2166 USDT |
0.2436 USDT |
0.2299 USDT |
| 2021-08-12 |
0.2235 USDT |
595,955.3044 GLCH |
0.2356 USDT |
0.2000 USDT |
0.2421 USDT |
0.2185 USDT |
| 2021-08-11 |
0.2397 USDT |
876,626.3230 GLCH |
0.2431 USDT |
0.2268 USDT |
0.2584 USDT |
0.2329 USDT |
| 2021-08-10 |
0.2536 USDT |
575,634.2573 GLCH |
0.2423 USDT |
0.2360 USDT |
0.2777 USDT |
0.2447 USDT |
| 2021-08-09 |
0.2440 USDT |
412,491.0581 GLCH |
0.2485 USDT |
0.2291 USDT |
0.2582 USDT |
0.2423 USDT |
| 2021-08-08 |
0.2558 USDT |
468,789.5959 GLCH |
0.2609 USDT |
0.2293 USDT |
0.2800 USDT |
0.2517 USDT |
| 2021-08-07 |
0.2601 USDT |
910,695.4576 GLCH |
0.2612 USDT |
0.2366 USDT |
0.2799 USDT |
0.2582 USDT |
| 2021-08-06 |
0.2562 USDT |
360,390.1725 GLCH |
0.2503 USDT |
0.2441 USDT |
0.2734 USDT |
0.2600 USDT |
| 2021-08-05 |
0.2410 USDT |
506,874.3737 GLCH |
0.2470 USDT |
0.2301 USDT |
0.2555 USDT |
0.2420 USDT |